1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2014年

5105 TOYO TIRE(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4162,4242,3802,386651,0002,386
2014-12-292,4652,4782,3992,426829,7002,426
2014-12-262,4332,4822,4082,469724,8002,469
2014-12-252,4812,4952,4572,477616,1002,477
2014-12-242,4822,5052,4612,489998,7002,489
2014-12-222,4862,4902,4202,4351,000,9002,435
2014-12-192,4852,5052,4512,5001,211,6002,500
2014-12-182,4602,4732,4042,4101,509,5002,410
2014-12-172,2682,3772,2512,3651,626,6002,365
2014-12-162,2492,2822,2152,2681,346,0002,268
2014-12-152,3802,3892,2902,2951,451,9002,295
2014-12-122,3662,4472,3662,4061,061,9002,406
2014-12-112,3012,4082,3012,3951,693,0002,395
2014-12-102,4102,4472,3552,3791,602,2002,379
2014-12-092,4802,5572,4732,4981,532,4002,498
2014-12-082,5502,5662,5012,5271,986,5002,527
2014-12-052,5002,5352,4302,4923,332,6002,492
2014-12-042,5892,5972,5422,5582,211,0002,558
2014-12-032,5702,6132,5622,5881,696,7002,588
2014-12-022,4752,5332,4262,5251,684,3002,525
2014-12-012,4512,5262,4462,5191,311,3002,519
2014-11-282,3892,4382,3852,4301,310,8002,430
2014-11-272,3932,4082,3752,3891,421,9002,389
2014-11-262,3452,4052,3172,3902,344,1002,390
2014-11-252,2892,3552,2672,3482,132,6002,348
2014-11-212,1812,2182,1562,2171,416,9002,217
2014-11-202,1792,2012,1612,1851,191,9002,185
2014-11-192,0972,1792,0972,1701,553,2002,170
2014-11-181,9972,0971,9972,0891,555,2002,089
2014-11-172,0472,0491,9871,9911,199,6001,991
2014-11-142,0242,0402,0082,0371,406,6002,037
2014-11-131,9712,0991,9431,9944,195,6001,994
2014-11-121,8711,8951,8441,851782,4001,851
2014-11-111,8821,8901,8411,8631,408,3001,863
2014-11-101,8811,9161,8621,887759,6001,887
2014-11-071,9141,9231,8801,9111,221,8001,911
2014-11-061,9201,9481,9061,9171,223,6001,917
2014-11-051,8771,9051,8671,900877,7001,900
2014-11-041,9721,9931,8941,8952,321,8001,895
2014-10-311,7541,8061,7421,7971,252,0001,797
2014-10-301,7241,7481,7201,737497,7001,737
2014-10-291,7031,7251,6941,721465,4001,721
2014-10-281,7221,7241,6801,691808,4001,691
2014-10-271,7231,7331,7011,722549,9001,722
2014-10-241,7341,7431,6791,685903,2001,685
2014-10-231,6971,7101,6751,694487,6001,694
2014-10-221,6741,7111,6701,707857,0001,707
2014-10-211,6871,6921,6291,638865,4001,638
2014-10-201,6531,6981,6521,6921,109,1001,692
2014-10-171,6201,6381,5831,5971,358,9001,597
2014-10-161,6141,6361,6011,605926,8001,605
2014-10-151,6341,6631,6191,659859,9001,659
2014-10-141,6211,6441,6141,627731,7001,627
2014-10-101,6801,6901,6521,6691,191,7001,669
2014-10-091,7371,7501,6931,697834,8001,697
2014-10-081,7061,7431,7051,736910,5001,736
2014-10-071,8101,8151,7631,767711,5001,767
2014-10-061,8071,8601,8031,806966,6001,806
2014-10-031,7501,7731,7381,7671,071,4001,767
2014-10-021,7951,7951,7531,7661,530,8001,766
2014-10-011,8801,8821,8241,842707,9001,842
2014-09-301,8871,8941,8421,875794,3001,875
2014-09-291,8801,8871,8561,875658,7001,875
2014-09-261,8771,8841,8421,8551,109,5001,855
2014-09-251,8601,8981,8481,8981,150,0001,898
2014-09-241,8941,9051,8511,8601,582,7001,860
2014-09-221,9071,9301,8841,9251,377,8001,925
2014-09-191,8501,8951,8431,8853,282,1001,885
2014-09-181,8531,8571,8221,829950,5001,829
2014-09-171,8361,8571,8111,816951,8001,816
2014-09-161,8571,8581,8121,8261,159,1001,826
2014-09-121,8001,8681,7901,8642,024,0001,864
2014-09-111,7671,8071,7651,7841,174,7001,784
2014-09-101,7371,7731,7321,767781,3001,767
2014-09-091,7161,7551,7141,748784,1001,748
2014-09-081,7211,7311,7031,705511,8001,705
2014-09-051,7301,7341,7101,717516,5001,717
2014-09-041,7591,7591,7151,717832,0001,717
2014-09-031,7471,7741,7231,7591,490,5001,759
2014-09-021,7291,7471,7221,728872,2001,728
2014-09-011,7031,7441,7021,736894,4001,736
2014-08-291,7091,7171,6901,699737,5001,699
2014-08-281,7171,7281,7051,719473,6001,719
2014-08-271,7401,7481,7081,7171,016,6001,717
2014-08-261,7781,7801,7471,751501,7001,751
2014-08-251,7401,7671,7281,763729,7001,763
2014-08-221,7761,7821,7401,749785,2001,749
2014-08-211,7751,7851,7511,772929,4001,772
2014-08-201,7251,7551,7231,7531,444,1001,753
2014-08-191,7381,7431,6991,7101,145,9001,710
2014-08-181,7541,7551,7131,7251,276,5001,725
2014-08-151,7941,8151,7471,7681,601,3001,768
2014-08-141,7781,7941,7541,7871,667,5001,787
2014-08-131,7651,7791,7361,7561,793,7001,756
2014-08-121,7281,8001,7091,7444,381,3001,744
2014-08-111,9351,9681,6651,6785,643,9001,678
2014-08-081,9241,9321,8701,897858,7001,897
2014-08-071,9581,9901,9061,937652,6001,937
2014-08-061,9331,9571,9221,940905,4001,940
2014-08-051,9871,9871,9271,933971,5001,933
2014-08-041,9421,9981,9381,9801,530,5001,980
2014-08-011,8641,9091,8501,9021,002,2001,902
2014-07-311,9101,9491,8841,8901,282,6001,890
2014-07-301,8751,9081,8581,8801,094,1001,880
2014-07-291,8791,8971,8701,888695,6001,888
2014-07-281,8481,8851,8411,880635,5001,880
2014-07-251,8531,8531,8241,847604,7001,847
2014-07-241,8351,8601,8281,843563,2001,843
2014-07-231,8471,8531,8201,835540,7001,835
2014-07-221,8241,8571,8221,843684,8001,843
2014-07-181,8221,8281,8061,819569,8001,819
2014-07-171,8861,8891,8331,8531,510,1001,853
2014-07-161,8211,8911,8201,8742,103,0001,874
2014-07-151,7981,8201,7931,815691,4001,815
2014-07-141,7891,8021,7731,796954,1001,796
2014-07-111,7671,8061,7621,7971,212,0001,797
2014-07-101,8091,8101,7731,780747,9001,780
2014-07-091,7981,8231,7881,8181,190,3001,818
2014-07-081,7851,8081,7611,788708,2001,788
2014-07-071,8081,8381,7861,789956,4001,789
2014-07-041,7651,7981,7571,7941,149,5001,794
2014-07-031,7931,7941,7481,753810,7001,753
2014-07-021,7921,8031,7531,7591,388,7001,759
2014-07-011,7471,7471,7261,733862,7001,733
2014-06-301,6951,7251,6911,7231,393,0001,723
2014-06-271,7401,7441,6821,6843,074,8001,684
2014-06-261,7181,7831,7091,7711,327,3001,771
2014-06-258888888658701,613,0001,740
2014-06-248889008818841,668,0001,768
2014-06-238859028858942,283,0001,788
2014-06-208658778568712,411,0001,742
2014-06-198398818378713,816,0001,742
2014-06-188518518318394,494,0001,678
2014-06-178718738508523,518,0001,704
2014-06-168968978658692,161,0001,738
2014-06-138929048818943,135,0001,788
2014-06-128979248939073,521,0001,814
2014-06-119019018658977,399,0001,794
2014-06-109489489099153,653,0001,830
2014-06-099299489299412,539,0001,882
2014-06-069299319139163,134,0001,832
2014-06-059509509199292,467,0001,858
2014-06-049299519269352,805,0001,870
2014-06-039149229029172,156,0001,834
2014-06-028969058868961,547,0001,792
2014-05-308958988818901,864,0001,780
2014-05-298999048758872,824,0001,774
2014-05-288698998638933,513,0001,786
2014-05-278628688488562,171,0001,712
2014-05-268788828558592,124,0001,718
2014-05-238648838638742,024,0001,748
2014-05-228608748548592,263,0001,718
2014-05-218518678358452,767,0001,690
2014-05-208949208418554,826,0001,710
2014-05-198629148558817,359,0001,762
2014-05-168258498218472,403,0001,694
2014-05-158388428228351,738,0001,670
2014-05-148388528298461,973,0001,692
2014-05-138658808348443,972,0001,688
2014-05-128098798078676,933,0001,734
2014-05-097697897687791,361,0001,558
2014-05-087777887737751,570,0001,550
2014-05-077857877647671,556,0001,534
2014-05-027937997877971,287,0001,594
2014-05-017717907707901,579,0001,580
2014-04-307797817587611,740,0001,522
2014-04-287817897747781,356,0001,556
2014-04-257958067827941,287,0001,588
2014-04-247988087917982,630,0001,596
2014-04-237658007637972,634,0001,594
2014-04-227637777617611,120,0001,522
2014-04-217767887587591,917,0001,518
2014-04-187557777307692,769,0001,538
2014-04-177477647407501,732,0001,500
2014-04-167197457147441,620,0001,488
2014-04-157357397087101,691,0001,420
2014-04-14722738722727947,0001,454
2014-04-117287387217281,240,0001,456
2014-04-107507687417461,761,0001,492
2014-04-097497567337352,651,0001,470
2014-04-087577737567612,758,0001,522
2014-04-077457717287652,358,0001,530
2014-04-047597607487561,192,0001,512
2014-04-037567627447581,890,0001,516
2014-04-027517617487541,718,0001,508
2014-04-017257547207512,933,0001,502
2014-03-317087347087312,771,0001,462
2014-03-286956996846981,527,0001,396
2014-03-277017016826971,920,0001,394
2014-03-266917046897021,402,0001,404
2014-03-256906986826922,236,0001,384
2014-03-247007116997012,491,0001,402
2014-03-207197287047042,549,0001,408
2014-03-197107267087181,897,0001,436
2014-03-187157217017062,213,0001,412
2014-03-177057106967002,315,0001,400
2014-03-147137227067092,538,0001,418
2014-03-137317417257281,554,0001,456
2014-03-127437467267333,101,0001,466
2014-03-117697757467532,431,0001,506
2014-03-107607807607694,042,0001,538
2014-03-077507667447593,302,0001,518
2014-03-067257497227464,719,0001,492
2014-03-057107297107173,441,0001,434
2014-03-046957116947045,868,0001,408
2014-03-037297357047056,276,0001,410
2014-02-287207497187397,541,0001,478
2014-02-277077207047153,431,0001,430
2014-02-267157247087123,903,0001,424
2014-02-257227357207293,062,0001,458
2014-02-247067226927043,347,0001,408
2014-02-216897176897164,841,0001,432
2014-02-206927126846985,880,0001,396
2014-02-196807036756973,914,0001,394
2014-02-186806876646785,502,0001,356
2014-02-176436946356877,537,0001,374
2014-02-145806445766339,160,0001,266
2014-02-135905945735751,696,0001,150
2014-02-125715915715871,542,0001,174
2014-02-10568568557559618,0001,118
2014-02-075515635515601,337,0001,120
2014-02-065375495325411,234,0001,082
2014-02-055395465305391,502,0001,078
2014-02-045505505285291,910,0001,058
2014-02-035755875715741,589,0001,148
2014-01-315925985755851,395,0001,170
2014-01-305935955785821,898,0001,164
2014-01-295946155946131,037,0001,226
2014-01-28591598586586992,0001,172
2014-01-275946005905911,336,0001,182
2014-01-246136216066181,533,0001,236
2014-01-236326326226231,646,0001,246
2014-01-226226306196291,439,0001,258
2014-01-216216256166211,288,0001,242
2014-01-206226236146181,509,0001,236
2014-01-176066286066281,587,0001,256
2014-01-166286336116121,379,0001,224
2014-01-156216236096221,297,0001,244
2014-01-146056205996142,178,0001,228
2014-01-106146276086252,727,0001,250
2014-01-096026115966091,940,0001,218
2014-01-085906025906021,490,0001,204
2014-01-075865925845871,310,0001,174
2014-01-065955995815951,413,0001,190

分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株